Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.450 +0.010 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.308 5.318 5.268 5.314 176,597 -0.00(-0.06%)
Dec 29, 2011 5.388 5.394 5.308 5.318 248,252 -0.06(-1.20%)
Dec 28, 2011 5.385 5.440 5.382 5.382 297,929 +0.00(+0.04%)
Dec 27, 2011 5.374 5.416 5.371 5.380 222,654 -0.02(-0.28%)
Dec 23, 2011 5.364 5.462 5.350 5.395 338,808 +0.11(+2.13%)
Dec 21, 2011 5.234 5.282 5.215 5.282 188,817 +0.04(+0.70%)
Dec 20, 2011 5.231 5.246 5.206 5.246 223,667 +0.02(+0.29%)
Dec 19, 2011 5.234 5.235 5.215 5.231 154,069 +0.02(+0.47%)
Dec 16, 2011 5.218 5.218 5.188 5.206 186,145 -0.02(-0.35%)
Dec 15, 2011 5.234 5.234 5.206 5.224 240,592 +0.02(+0.41%)
Dec 14, 2011 5.374 5.374 5.170 5.203 238,449 +0.01(+0.12%)
Dec 13, 2011 5.173 5.209 5.173 5.197 205,535 +0.02(+0.41%)
Dec 12, 2011 5.209 5.209 5.170 5.176 128,694 -0.04(-0.82%)
Dec 09, 2011 5.164 5.224 5.158 5.218 171,353 +0.05(+1.00%)
Dec 08, 2011 5.173 5.182 5.127 5.167 245,495 +0.01(+0.10%)
Dec 07, 2011 5.125 5.173 5.125 5.161 243,964 +0.04(+0.71%)
Dec 06, 2011 5.173 5.207 5.113 5.125 394,740 -0.05(-0.88%)
Dec 05, 2011 5.198 5.207 5.155 5.170 335,790 +0.00(+0.09%)
Dec 02, 2011 5.179 5.207 5.160 5.166 214,957 -0.01(-0.20%)
Dec 01, 2011 5.131 5.176 5.098 5.176 177,622 +0.05(+0.88%)
Nov 30, 2011 5.110 5.207 5.092 5.131 283,648 +0.10(+2.04%)
Nov 29, 2011 5.098 5.098 5.029 5.029 248,585 -0.05(-1.07%)
Nov 28, 2011 5.044 5.140 5.044 5.083 287,769 +0.01(+0.24%)
Nov 25, 2011 5.013 5.092 5.013 5.071 120,825 +0.06(+1.20%)
Nov 23, 2011 5.010 5.032 4.986 5.010 158,843 -0.02(-0.36%)
Nov 22, 2011 4.989 5.041 4.986 5.029 169,293 +0.04(+0.73%)
Nov 21, 2011 5.047 5.047 4.983 4.992 251,110 -0.07(-1.43%)
Nov 18, 2011 5.077 5.110 5.053 5.065 196,503 +0.01(+0.18%)
Nov 17, 2011 5.092 5.113 5.056 5.056 272,175 -0.05(-0.95%)
Nov 16, 2011 5.131 5.137 5.098 5.104 167,487 -0.04(-0.82%)
Nov 15, 2011 5.158 5.173 5.134 5.146 257,965 -0.01(-0.23%)
Nov 14, 2011 5.113 5.158 5.101 5.158 205,356 +0.05(+1.00%)
Nov 11, 2011 5.104 5.122 5.101 5.107 236,529 -0.00(-0.06%)
Nov 10, 2011 5.155 5.182 5.110 5.110 241,310 -0.03(-0.66%)
Nov 09, 2011 5.135 5.168 5.120 5.144 452,300 -0.07(-1.38%)
Nov 08, 2011 5.144 5.216 5.132 5.216 365,154 +0.07(+1.34%)
Nov 07, 2011 5.099 5.156 5.090 5.147 211,334 +0.06(+1.12%)
Nov 04, 2011 5.090 5.091 5.057 5.090 190,310 -0.02(-0.47%)
Nov 03, 2011 5.087 5.117 5.048 5.114 257,498 +0.03(+0.53%)
Nov 02, 2011 5.054 5.090 5.051 5.087 117,295 +0.04(+0.71%)
Nov 01, 2011 4.991 5.066 4.985 5.051 322,952 -0.03(-0.59%)
Oct 31, 2011 5.039 5.090 5.027 5.081 145,513 +0.02(+0.47%)
Oct 28, 2011 5.045 5.063 5.024 5.057 336,809 +0.03(+0.60%)
Oct 27, 2011 5.096 5.120 5.012 5.027 555,879 -0.02(-0.42%)
Oct 26, 2011 5.027 5.111 5.027 5.048 425,595 +0.04(+0.78%)
Oct 25, 2011 5.081 5.087 5.009 5.009 292,396 -0.09(-1.70%)
Oct 24, 2011 5.060 5.156 5.035 5.096 486,497 +0.04(+0.71%)
Oct 21, 2011 5.108 5.120 5.051 5.060 303,481 -0.04(-0.76%)
Oct 20, 2011 5.039 5.099 5.030 5.099 161,090 +0.05(+1.07%)
Oct 19, 2011 5.054 5.087 5.030 5.045 329,955 -0.01(-0.24%)
Oct 18, 2011 5.012 5.060 4.994 5.057 200,196 +0.04(+0.84%)
Oct 17, 2011 5.006 5.039 4.982 5.015 219,858 -0.00(-0.06%)
Oct 14, 2011 4.997 5.024 4.967 5.018 148,542 +0.05(+1.01%)
Oct 13, 2011 4.967 5.006 4.922 4.968 232,736 -0.01(-0.23%)
Oct 12, 2011 4.958 4.982 4.913 4.979 345,315 +0.03(+0.53%)
Oct 11, 2011 4.909 4.962 4.858 4.953 233,391 +0.04(+0.79%)
Oct 10, 2011 4.888 4.914 4.858 4.914 342,363 +0.09(+1.78%)
Oct 07, 2011 4.876 4.879 4.784 4.828 263,595 -0.02(-0.37%)
Oct 06, 2011 4.796 4.849 4.793 4.846 236,681 +0.15(+3.16%)
Oct 05, 2011 4.686 4.787 4.644 4.698 611,461 +0.04(+0.83%)
Oct 04, 2011 4.811 4.811 4.502 4.659 1,042,204 -0.18(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.